Logista historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	23.780	24.080	23.780	24.080	20.131	442,118
2022-12-30	23.730	23.780	23.602	23.730	19.839	11,246
2022-12-29	23.840	23.840	23.710	23.710	19.822	18,184
2022-12-28	23.580	23.900	23.580	23.580	19.713	10,425
2022-12-23	23.540	23.760	23.540	23.730	19.839	9,856
2022-12-22	23.690	23.820	23.560	23.750	19.855	24,399
2022-12-21	23.560	23.667	23.500	23.520	19.663	286,412
2022-12-20	23.320	23.560	23.320	23.320	19.496	20,999
2022-12-19	23.600	23.600	23.260	23.500	19.646	19,875
2022-12-16	23.600	23.600	23.160	23.440	19.596	229,288
2022-12-15	23.730	23.740	23.400	23.580	19.713	45,057
2022-12-14	23.300	23.740	23.300	23.360	19.529	96,447
2022-12-13	23.690	23.740	23.380	23.670	19.788	61,384
2022-12-12	23.930	23.940	23.620	23.850	19.939	59,690
2022-12-09	23.930	23.960	23.452	23.630	19.755	26,720
2022-12-08	23.790	23.920	23.600	23.750	19.855	29,080
2022-12-07	23.610	23.800	23.460	23.460	19.613	40,978
2022-12-06	23.440	23.540	23.240	23.240	19.429	26,693
2022-12-05	23.320	23.340	23.140	23.220	19.412	50,104
2022-12-02	22.980	23.280	22.980	23.220	19.412	91,215
2022-12-01	22.520	22.920	22.520	22.640	18.927	12,992
2022-11-30	22.420	22.600	22.420	22.560	18.860	23,065
2022-11-29	22.160	22.620	22.160	22.460	18.777	13,270
2022-11-28	22.700	22.700	22.200	22.290	18.635	24,571
2022-11-25	22.400	22.700	22.308	22.560	18.860	18,097
2022-11-24	22.400	22.460	22.200	22.330	18.668	11,441
2022-11-23	22.400	22.600	22.320	22.600	18.894	153,948
2022-11-22	22.460	22.460	22.150	22.150	18.518	20,339
2022-11-21	21.900	22.300	21.900	22.230	18.585	20,209
2022-11-18	21.900	21.940	21.680	21.740	18.175	54,246
2022-11-17	21.620	21.804	21.600	21.660	18.108	15,362
2022-11-16	21.800	21.940	21.520	21.660	18.108	25,122
2022-11-15	21.660	21.660	21.450	21.450	17.932	15,738
2022-11-14	21.510	21.580	21.240	21.510	17.983	88,491
2022-11-11	21.740	21.740	20.940	21.270	17.782	127,248
2022-11-10	22.330	22.480	21.660	21.940	18.342	36,082
2022-11-09	21.840	22.320	21.840	22.230	18.585	85,651
2022-11-08	22.010	22.080	21.820	22.050	18.434	187,739
2022-11-07	21.210	22.480	20.980	22.070	18.451	219,888
2022-11-04	20.760	20.760	19.750	20.650	17.264	56,754
2022-11-03	21.230	21.360	20.840	21.160	17.690	15,020
2022-11-02	21.060	21.200	20.840	20.840	17.423	15,156
2022-11-01	21.080	21.240	20.940	21.140	17.673	11,922
2022-10-31	20.590	21.020	20.540	20.920	17.489	14,932
2022-10-28	20.340	20.660	20.340	20.375	17.034	24,738
2022-10-27	20.080	20.440	20.080	20.360	17.021	18,064
2022-10-26	19.810	20.000	19.810	19.910	16.645	24,672
2022-10-25	19.730	20.040	19.720	19.845	16.591	21,693
2022-10-24	19.750	19.810	19.220	19.735	16.499	66,377
2022-10-21	19.145	19.684	18.800	19.330	16.160	45,852
2022-10-20	19.350	19.460	19.350	19.370	16.194	195,172
2022-10-19	19.490	19.490	19.400	19.405	16.223	188
2022-10-18	19.715	19.790	19.410	19.615	16.398	48,749
2022-10-17	19.540	19.720	19.540	19.615	16.398	14,554
2022-10-14	19.400	19.650	19.400	19.405	16.223	6,396
2022-10-13	19.135	19.190	18.930	19.075	15.947	13,110
2022-10-12	19.190	19.190	18.880	19.045	15.922	34,095
2022-10-11	19.300	19.300	18.970	19.055	15.930	8,922
2022-10-10	19.005	19.150	18.890	18.970	15.859	13,151
2022-10-07	19.055	19.065	18.880	19.065	15.939	2,879

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.4698 EUR
2026-02-24	0.0648 EUR
2025-08-26	0.4536 EUR
2025-02-25	1.2393 EUR
2024-08-27	0.4536 EUR
2024-02-27	1.1016 EUR
2023-08-24	0.3969 EUR
2023-02-21	0.7695 EUR
2022-08-22	0.3483 EUR
2022-02-22	0.6723 EUR
2021-08-25	0.3321 EUR
2021-02-24	0.6399 EUR
2020-08-26	0.3159 EUR
2020-03-25	0.6561 EUR
2019-08-27	0.2997 EUR
2019-03-27	0.6237 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.